시장 데이터를 불러오는 중
전체 종목
Strive U.S. Semiconductor ETF 과거 주가
Strive U.S. Semiconductor ETF · SHOC · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive U.S. Semiconductor ETF · SHOC · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,150 | ₩150,150 | ₩147,716 | ₩148,061 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,340 | ₩151,835 | ₩147,489 | ₩148,644 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,369 | ₩153,638 | ₩152,063 | ₩153,638 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,672 | ₩156,440 | ₩154,447 | ₩154,447 | -0.79% | 1만 |
| 2026.10.05 | ₩154,121 | ₩155,030 | ₩153,466 | ₩154,812 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,723 | ₩156,073 | ₩154,188 | ₩154,384 | -0.22% | 6.4천 |
| 2026.10.01 | ₩151,086 | ₩152,129 | ₩149,922 | ₩152,078 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,404 | ₩150,404 | ₩149,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,670 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,735 | ₩150,731 | ₩148,960 | ₩149,089 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,227 | ₩149,227 | ₩146,157 | ₩147,438 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,652 | ₩149,829 | ₩148,652 | ₩149,263 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩145,068 | ₩147,957 | ₩145,068 | ₩147,689 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩149,026 | ₩149,026 | ₩146,747 | ₩147,721 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,459 | ₩149,782 | ₩146,459 | ₩149,782 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,500 | ₩147,199 | ₩144,473 | ₩146,884 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,661 | ₩141,243 | ₩137,661 | ₩141,243 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,554 | ₩138,040 | ₩137,487 | ₩137,861 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,425 | ₩135,521 | ₩133,114 | ₩133,498 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,876 | ₩134,351 | ₩132,586 | ₩132,776 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,299 | ₩134,050 | ₩132,259 | ₩132,874 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,887 | ₩141,097 | ₩139,887 | ₩140,187 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,238 | ₩139,733 | ₩138,491 | ₩138,491 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,207 | ₩142,949 | ₩142,207 | ₩142,375 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩143,009 | ₩143,584 | ₩142,100 | ₩142,121 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,519 | ₩141,120 | ₩139,519 | ₩141,120 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,732 | ₩137,255 | ₩134,104 | ₩137,058 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,668 | ₩136,872 | ₩135,668 | ₩136,731 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,468 | ₩135,922 | ₩134,378 | ₩135,310 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,901 | ₩138,409 | ₩137,380 | ₩138,409 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩140,027 | ₩140,482 | ₩137,052 | ₩137,272 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,897 | ₩141,556 | ₩139,920 | ₩141,556 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,554 | ₩138,222 | ₩136,872 | ₩137,574 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,409 | ₩138,463 | ₩136,832 | ₩137,685 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,230 | ₩136,684 | ₩134,405 | ₩135,652 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,338 | ₩141,338 | ₩138,911 | ₩139,531 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,255 | ₩140,255 | ₩139,118 | ₩140,094 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,207 | ₩142,207 | ₩138,488 | ₩139,142 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,373 | ₩144,373 | ₩141,017 | ₩142,008 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩149,067 | ₩150,297 | ₩148,599 | ₩148,699 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩146,967 | ₩147,315 | ₩145,570 | ₩146,545 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩147,021 | ₩149,501 | ₩147,021 | ₩147,187 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩146,165 | ₩147,088 | ₩145,750 | ₩145,750 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,237 | ₩143,444 | ₩142,140 | ₩142,580 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,216 | ₩145,216 | ₩141,842 | ₩141,842 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,456 | ₩145,456 | ₩142,769 | ₩144,941 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,281 | ₩144,520 | ₩140,281 | ₩142,767 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,935 | ₩145,750 | ₩142,167 | ₩142,167 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,602 | ₩144,260 | ₩140,602 | ₩143,667 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,881 | ₩135,744 | ₩130,828 | ₩135,476 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,640 | ₩139,640 | ₩133,649 | ₩134,685 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,761 | ₩135,421 | ₩130,734 | ₩134,465 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,453 | ₩132,031 | ₩124,610 | ₩124,610 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,386 | ₩132,327 | ₩128,735 | ₩131,590 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,790 | ₩140,790 | ₩133,545 | ₩136,594 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,745 | ₩143,745 | ₩139,118 | ₩140,014 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,654 | ₩145,918 | ₩144,654 | ₩144,845 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩143,945 | ₩146,887 | ₩143,571 | ₩146,192 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩144,052 | ₩145,857 | ₩142,885 | ₩145,470 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,338 | ₩141,338 | ₩138,347 | ₩138,347 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,492 | ₩140,068 | ₩133,529 | ₩138,248 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩142,942 | ₩144,935 | ₩139,854 | ₩140,723 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,909 | ₩149,909 | ₩142,541 | ₩146,499 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩149,093 | ₩150,163 | ₩148,037 | ₩150,163 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,713 | ₩147,689 | ₩144,540 | ₩145,015 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,826 | ₩152,129 | ₩147,850 | ₩151,358 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,252 | ₩153,252 | ₩150,150 | ₩150,508 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,515 | ₩146,579 | ₩142,515 | ₩146,388 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,410 | ₩143,678 | ₩139,640 | ₩142,421 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,829 | ₩152,102 | ₩148,692 | ₩148,692 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,904 | ₩155,111 | ₩143,812 | ₩145,912 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,237 | ₩159,296 | ₩153,479 | ₩153,814 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,708 | ₩163,702 | ₩158,708 | ₩163,120 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,750 | ₩157,650 | ₩148,465 | ₩157,406 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,348 | ₩155,850 | ₩152,680 | ₩152,680 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,836 | ₩162,879 | ₩153,773 | ₩159,831 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,469 | ₩155,311 | ₩150,009 | ₩153,640 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,525 | ₩158,159 | ₩153,265 | ₩154,256 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,717 | ₩166,717 | ₩163,789 | ₩166,637 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,502 | ₩164,340 | ₩161,475 | ₩163,782 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩157,156 | ₩158,721 | ₩155,164 | ₩155,645 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,804 | ₩160,553 | ₩153,078 | ₩153,078 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,593 | ₩160,981 | ₩158,052 | ₩160,793 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩151,099 | ₩154,643 | ₩151,099 | ₩153,653 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩145,082 | ₩151,888 | ₩145,028 | ₩151,875 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,536 | ₩147,689 | ₩142,033 | ₩142,033 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,751 | ₩152,089 | ₩137,727 | ₩146,473 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,425 | ₩149,996 | ₩144,821 | ₩148,172 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,508 | ₩149,922 | ₩141,472 | ₩141,472 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,741 | ₩156,835 | ₩150,471 | ₩155,446 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩160,138 | ₩160,713 | ₩156,809 | ₩159,015 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,495 | ₩157,527 | ₩154,495 | ₩157,527 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,425 | ₩152,209 | ₩148,211 | ₩151,371 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,845 | ₩151,915 | ₩149,107 | ₩149,291 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,665 | ₩150,003 | ₩146,392 | ₩149,194 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩151,139 | ₩151,139 | ₩146,272 | ₩148,203 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,235 | ₩150,431 | ₩147,235 | ₩149,856 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,293 | ₩145,510 | ₩143,865 | ₩143,955 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,859 | ₩142,635 | ₩140,094 | ₩141,819 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩138,984 | ₩141,886 | ₩138,844 | ₩141,886 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,679 | ₩138,650 | ₩132,633 | ₩136,426 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,597 | ₩141,851 | ₩135,173 | ₩137,126 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,402 | ₩142,144 | ₩139,898 | ₩139,898 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,919 | ₩146,239 | ₩143,919 | ₩145,791 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,277 | ₩144,935 | ₩141,244 | ₩143,906 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩142,006 | ₩142,809 | ₩136,832 | ₩141,255 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,728 | ₩144,788 | ₩142,434 | ₩144,481 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩138,035 | ₩142,327 | ₩138,035 | ₩142,036 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,417 | ₩137,633 | ₩134,469 | ₩135,414 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,414 | ₩137,915 | ₩133,716 | ₩137,915 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,437 | ₩132,407 | ₩129,437 | ₩131,428 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,367 | ₩128,621 | ₩126,388 | ₩127,093 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,883 | ₩128,407 | ₩126,883 | ₩128,339 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,896 | ₩127,632 | ₩125,292 | ₩127,632 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩125,091 | ₩125,776 | ₩124,209 | ₩125,733 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,152 | ₩125,091 | ₩122,243 | ₩123,915 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,659 | ₩128,354 | ₩125,960 | ₩127,846 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,576 | ₩128,394 | ₩125,549 | ₩128,113 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,257 | ₩123,955 | ₩121,147 | ₩122,508 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩120,104 | ₩121,251 | ₩119,301 | ₩121,251 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,793 | ₩119,449 | ₩118,285 | ₩118,791 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,914 | ₩118,914 | ₩117,626 | ₩118,665 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,697 | ₩118,673 | ₩117,697 | ₩118,673 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,664 | ₩116,293 | ₩114,976 | ₩116,114 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,715 | ₩115,448 | ₩112,816 | ₩115,448 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩113,966 | ₩114,822 | ₩113,003 | ₩114,768 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,810 | ₩112,990 | ₩110,810 | ₩112,904 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,383 | ₩111,994 | ₩110,383 | ₩111,113 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,347 | ₩109,045 | ₩107,307 | ₩109,024 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,304 | ₩107,086 | ₩105,348 | ₩106,985 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩99,966 | ₩101,022 | ₩98,696 | ₩101,022 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,271 | ₩99,872 | ₩98,656 | ₩99,737 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,209 | ₩99,150 | ₩95,353 | ₩98,927 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,616 | ₩99,725 | ₩98,372 | ₩98,749 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,173 | ₩96,306 | ₩92,772 | ₩96,306 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,460 | ₩95,460 | ₩90,530 | ₩91,256 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,299 | ₩95,660 | ₩94,076 | ₩94,256 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩99,030 | ₩99,745 | ₩95,888 | ₩95,955 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,180 | ₩101,310 | ₩100,180 | ₩100,522 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,468 | ₩99,913 | ₩97,960 | ₩99,552 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,445 | ₩100,394 | ₩98,268 | ₩98,803 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,418 | ₩99,618 | ₩95,941 | ₩96,784 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,436 | ₩100,354 | ₩96,436 | ₩99,284 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,274 | ₩100,274 | ₩99,003 | ₩99,003 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,645 | ₩100,354 | ₩99,138 | ₩99,859 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,725 | ₩100,742 | ₩99,304 | ₩99,525 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,632 | ₩99,779 | ₩97,372 | ₩97,544 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,645 | ₩100,869 | ₩98,388 | ₩98,455 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,755 | ₩101,944 | ₩100,755 | ₩101,250 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,702 | ₩102,119 | ₩100,100 | ₩100,702 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,286 | ₩99,699 | ₩94,659 | ₩99,699 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,372 | ₩98,709 | ₩95,627 | ₩96,155 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,859 | ₩100,086 | ₩97,847 | ₩99,739 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,257 | ₩100,708 | ₩98,789 | ₩100,193 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,121 | ₩98,896 | ₩97,198 | ₩98,069 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,889 | ₩102,025 | ₩100,385 | ₩102,025 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩101,049 | ₩102,278 | ₩99,124 | ₩101,664 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,729 | ₩106,665 | ₩101,504 | ₩104,071 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,291 | ₩107,143 | ₩106,291 | ₩106,906 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,335 | ₩105,475 | ₩103,269 | ₩104,940 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,633 | ₩104,787 | ₩102,854 | ₩103,750 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,162 | ₩104,736 | ₩103,162 | ₩104,339 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,135 | ₩103,255 | ₩102,126 | ₩103,215 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,908 | ₩104,661 | ₩102,694 | ₩103,724 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,638 | ₩103,202 | ₩99,638 | ₩102,346 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,787 | ₩103,068 | ₩101,571 | ₩102,172 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,208 | ₩106,204 | ₩101,731 | ₩101,731 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,472 | ₩104,777 | ₩102,402 | ₩104,306 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,135 | ₩103,135 | ₩101,811 | ₩101,932 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,581 | ₩103,416 | ₩100,488 | ₩102,774 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,893 | ₩101,597 | ₩97,720 | ₩101,597 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,567 | ₩97,920 | ₩95,005 | ₩95,968 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,552 | ₩99,565 | ₩94,337 | ₩96,182 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,603 | ₩104,044 | ₩98,281 | ₩100,220 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,437 | ₩103,897 | ₩101,276 | ₩102,787 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩103,991 | ₩105,248 | ₩101,363 | ₩101,918 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,632 | ₩106,632 | ₩101,972 | ₩105,221 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,887 | ₩105,301 | ₩104,232 | ₩105,128 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,624 | ₩103,162 | ₩101,477 | ₩102,854 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩99,966 | ₩101,136 | ₩99,431 | ₩100,381 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,488 | ₩101,170 | ₩100,020 | ₩100,715 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,149 | ₩103,149 | ₩101,410 | ₩101,747 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,779 | ₩102,226 | ₩99,552 | ₩101,746 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩100,046 | ₩100,447 | ₩98,674 | ₩98,749 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,771 | ₩102,253 | ₩100,795 | ₩101,156 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,223 | ₩101,484 | ₩100,113 | ₩100,113 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,602 | ₩98,602 | ₩97,091 | ₩98,107 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,565 | ₩100,287 | ₩99,084 | ₩99,271 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,402 | ₩99,244 | ₩98,402 | ₩98,896 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,222 | ₩98,843 | ₩96,222 | ₩98,468 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩97,011 | ₩97,198 | ₩95,104 | ₩95,540 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,248 | ₩98,248 | ₩97,011 | ₩97,510 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,650 | ₩98,014 | ₩96,409 | ₩97,960 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,927 | ₩97,927 | ₩95,266 | ₩95,473 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩95,045 | ₩95,527 | ₩94,029 | ₩94,724 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,893 | ₩92,893 | ₩91,763 | ₩91,763 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩93,053 | ₩93,260 | ₩92,711 | ₩92,732 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,809 | ₩93,347 | ₩91,809 | ₩92,799 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,200 | ₩93,590 | ₩93,200 | ₩93,334 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,799 | ₩93,026 | ₩92,692 | ₩93,026 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,117 | ₩92,799 | ₩91,535 | ₩92,799 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,595 | ₩92,117 | ₩91,319 | ₩91,876 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,272 | ₩90,980 | ₩89,991 | ₩90,873 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,296 | ₩89,483 | ₩88,100 | ₩88,453 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,857 | ₩89,857 | ₩86,354 | ₩86,394 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,871 | ₩90,071 | ₩89,242 | ₩89,857 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,208 | ₩91,502 | ₩89,884 | ₩89,897 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,938 | ₩94,938 | ₩90,432 | ₩90,566 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,112 | ₩95,767 | ₩93,323 | ₩95,660 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,326 | ₩96,810 | ₩94,791 | ₩96,650 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,310 | ₩95,366 | ₩94,310 | ₩95,338 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩95,099 | ₩95,500 | ₩94,551 | ₩95,139 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,588 | ₩94,537 | ₩93,588 | ₩93,895 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,906 | ₩93,133 | ₩92,491 | ₩92,959 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩92,010 | ₩93,387 | ₩91,529 | ₩93,387 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,569 | ₩92,692 | ₩91,569 | ₩92,362 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩89,977 | ₩91,702 | ₩89,850 | ₩90,793 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,793 | ₩91,082 | ₩90,373 | ₩91,082 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩89,055 | ₩90,753 | ₩89,008 | ₩90,316 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,728 | ₩87,925 | ₩85,618 | ₩87,865 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,551 | ₩87,821 | ₩85,551 | ₩87,821 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,292 | ₩84,678 | ₩81,059 | ₩83,663 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,643 | ₩90,165 | ₩83,051 | ₩83,051 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,846 | ₩88,065 | ₩85,806 | ₩87,383 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩86,073 | ₩86,461 | ₩84,633 | ₩85,204 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩88,025 | ₩89,376 | ₩86,409 | ₩87,263 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,458 | ₩89,122 | ₩85,458 | ₩88,360 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,844 | ₩90,102 | ₩87,305 | ₩87,985 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,315 | ₩91,328 | ₩90,633 | ₩91,042 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,341 | ₩91,341 | ₩90,031 | ₩90,084 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,702 | ₩92,331 | ₩91,067 | ₩92,224 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,108 | ₩89,108 | ₩86,274 | ₩89,075 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,170 | ₩92,170 | ₩89,691 | ₩90,032 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,887 | ₩93,264 | ₩90,766 | ₩92,281 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,636 | ₩92,696 | ₩90,232 | ₩90,232 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,842 | ₩94,310 | ₩93,508 | ₩93,736 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,310 | ₩94,484 | ₩92,451 | ₩93,193 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,684 | ₩94,684 | ₩93,213 | ₩93,357 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,684 | ₩95,485 | ₩94,377 | ₩94,795 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩91,970 | ₩93,361 | ₩91,529 | ₩92,946 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,221 | ₩91,876 | ₩91,107 | ₩91,876 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,643 | ₩90,031 | ₩89,523 | ₩89,710 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,501 | ₩88,039 | ₩86,501 | ₩88,039 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,611 | ₩87,611 | ₩84,763 | ₩86,167 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩88,092 | ₩88,092 | ₩87,343 | ₩87,817 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,680 | ₩89,068 | ₩88,346 | ₩88,421 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,875 | ₩87,581 | ₩86,113 | ₩87,349 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩87,985 | ₩88,467 | ₩86,834 | ₩87,430 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,501 | ₩87,337 | ₩85,445 | ₩86,752 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩85,018 | ₩86,239 | ₩84,482 | ₩84,930 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,913 | ₩86,918 | ₩85,648 | ₩86,918 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,159 | ₩88,333 | ₩82,980 | ₩82,980 | -5.87% | 2.2만 |
|---|